Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.7153 USDT |
333,607.1200 VIRTUAL |
0.7094 USDT |
0.7011 USDT |
0.7366 USDT |
0.7256 USDT |
| 2025-12-19 |
0.6824 USDT |
617,869.4200 VIRTUAL |
0.6433 USDT |
0.6300 USDT |
0.7170 USDT |
0.7140 USDT |
| 2025-12-18 |
0.6819 USDT |
482,397.0500 VIRTUAL |
0.6797 USDT |
0.6530 USDT |
0.7164 USDT |
0.6577 USDT |
| 2025-12-17 |
0.7336 USDT |
1,607,569.5400 VIRTUAL |
0.7221 USDT |
0.6750 USDT |
0.7846 USDT |
0.6837 USDT |
| 2025-12-16 |
0.7149 USDT |
447,981.0300 VIRTUAL |
0.7225 USDT |
0.6973 USDT |
0.7343 USDT |
0.7131 USDT |
| 2025-12-15 |
0.7411 USDT |
625,144.2900 VIRTUAL |
0.7655 USDT |
0.7030 USDT |
0.7931 USDT |
0.7131 USDT |
| 2025-12-14 |
0.7861 USDT |
187,707.2900 VIRTUAL |
0.8071 USDT |
0.7684 USDT |
0.8128 USDT |
0.7739 USDT |
| 2025-12-13 |
0.8043 USDT |
72,969.1000 VIRTUAL |
0.7991 USDT |
0.7958 USDT |
0.8130 USDT |
0.8043 USDT |
| 2025-12-12 |
0.8273 USDT |
407,866.5400 VIRTUAL |
0.8417 USDT |
0.7850 USDT |
0.8572 USDT |
0.7874 USDT |
| 2025-12-11 |
0.8113 USDT |
704,133.8500 VIRTUAL |
0.8400 USDT |
0.7930 USDT |
0.8424 USDT |
0.7969 USDT |
| 2025-12-10 |
0.8614 USDT |
151,220.5200 VIRTUAL |
0.8858 USDT |
0.8484 USDT |
0.8874 USDT |
0.8619 USDT |
| 2025-12-09 |
0.8404 USDT |
80,972.8300 VIRTUAL |
0.8346 USDT |
0.8310 USDT |
0.8550 USDT |
0.8402 USDT |
| 2025-12-08 |
0.8537 USDT |
324,801.2000 VIRTUAL |
0.8302 USDT |
0.8256 USDT |
0.8789 USDT |
0.8370 USDT |
| 2025-12-07 |
0.8382 USDT |
505,523.5400 VIRTUAL |
0.8512 USDT |
0.8067 USDT |
0.8796 USDT |
0.8439 USDT |
| 2025-12-06 |
0.8396 USDT |
108,210.7200 VIRTUAL |
0.8441 USDT |
0.8292 USDT |
0.8589 USDT |
0.8310 USDT |
| 2025-12-05 |
0.8996 USDT |
350,340.6300 VIRTUAL |
0.9176 USDT |
0.8642 USDT |
0.9317 USDT |
0.8718 USDT |
| 2025-12-04 |
0.9806 USDT |
438,721.9500 VIRTUAL |
0.9860 USDT |
0.9439 USDT |
1.0121 USDT |
0.9473 USDT |
| 2025-12-03 |
0.9689 USDT |
719,160.8000 VIRTUAL |
0.9186 USDT |
0.9161 USDT |
0.9931 USDT |
0.9482 USDT |
| 2025-12-02 |
0.8777 USDT |
837,341.4000 VIRTUAL |
0.8372 USDT |
0.8196 USDT |
0.9461 USDT |
0.9264 USDT |
| 2025-12-01 |
0.8389 USDT |
602,815.0000 VIRTUAL |
0.9060 USDT |
0.8044 USDT |
0.9086 USDT |
0.8329 USDT |
| 2025-11-30 |
0.9332 USDT |
346,422.2000 VIRTUAL |
0.9349 USDT |
0.9159 USDT |
0.9479 USDT |
0.9286 USDT |
| 2025-11-29 |
0.9347 USDT |
245,716.0500 VIRTUAL |
0.9373 USDT |
0.9242 USDT |
0.9495 USDT |
0.9398 USDT |
| 2025-11-28 |
0.9789 USDT |
363,994.6600 VIRTUAL |
1.0024 USDT |
0.9580 USDT |
1.0108 USDT |
0.9761 USDT |
| 2025-11-27 |
0.9971 USDT |
1,258,976.9900 VIRTUAL |
0.9755 USDT |
0.9691 USDT |
1.0332 USDT |
1.0182 USDT |
| 2025-11-26 |
0.9143 USDT |
385,185.2400 VIRTUAL |
0.9174 USDT |
0.8762 USDT |
0.9538 USDT |
0.9427 USDT |
| 2025-11-25 |
0.9188 USDT |
547,423.6500 VIRTUAL |
0.9335 USDT |
0.8859 USDT |
0.9490 USDT |
0.8886 USDT |
| 2025-11-24 |
0.9002 USDT |
649,091.0900 VIRTUAL |
0.8813 USDT |
0.8661 USDT |
0.9413 USDT |
0.9344 USDT |
| 2025-11-23 |
0.9116 USDT |
700,068.3300 VIRTUAL |
0.8774 USDT |
0.8728 USDT |
0.9403 USDT |
0.9059 USDT |
| 2025-11-22 |
0.8874 USDT |
523,745.8700 VIRTUAL |
0.9135 USDT |
0.8638 USDT |
0.9255 USDT |
0.8676 USDT |
| 2025-11-21 |
0.9326 USDT |
1,310,922.7000 VIRTUAL |
0.9970 USDT |
0.8747 USDT |
1.0098 USDT |
0.9166 USDT |
| 2025-11-20 |
1.0592 USDT |
989,735.1600 VIRTUAL |
1.1439 USDT |
0.9821 USDT |
1.1540 USDT |
1.0233 USDT |
| 2025-11-19 |
1.0856 USDT |
1,045,866.3500 VIRTUAL |
1.1369 USDT |
1.0200 USDT |
1.1432 USDT |
1.1412 USDT |
| 2025-11-18 |
1.0732 USDT |
629,645.2900 VIRTUAL |
1.0601 USDT |
1.0319 USDT |
1.1350 USDT |
1.1338 USDT |
| 2025-11-17 |
1.1136 USDT |
561,506.4497 VIRTUAL |
1.1080 USDT |
1.0766 USDT |
1.1500 USDT |
1.0887 USDT |
| 2025-11-16 |
1.1190 USDT |
983,265.2800 VIRTUAL |
1.1495 USDT |
1.0681 USDT |
1.1894 USDT |
1.1084 USDT |
| 2025-11-15 |
1.1586 USDT |
640,937.3400 VIRTUAL |
1.1753 USDT |
1.1210 USDT |
1.2022 USDT |
1.1498 USDT |
| 2025-11-14 |
1.2019 USDT |
519,954.2662 VIRTUAL |
1.2450 USDT |
1.1454 USDT |
1.2550 USDT |
1.1514 USDT |
| 2025-11-13 |
1.3023 USDT |
247,895.4100 VIRTUAL |
1.2567 USDT |
1.2541 USDT |
1.3311 USDT |
1.2995 USDT |
| 2025-11-12 |
1.3356 USDT |
1,136,014.8000 VIRTUAL |
1.3360 USDT |
1.2300 USDT |
1.4579 USDT |
1.2590 USDT |
| 2025-11-11 |
1.3843 USDT |
841,087.9300 VIRTUAL |
1.4659 USDT |
1.3372 USDT |
1.4798 USDT |
1.3584 USDT |
| 2025-11-10 |
1.5327 USDT |
1,331,160.8600 VIRTUAL |
1.4567 USDT |
1.4270 USDT |
1.6444 USDT |
1.4310 USDT |
| 2025-11-09 |
1.3749 USDT |
980,319.5500 VIRTUAL |
1.3754 USDT |
1.2849 USDT |
1.4743 USDT |
1.4451 USDT |
| 2025-11-08 |
1.4590 USDT |
2,010,739.0300 VIRTUAL |
1.5053 USDT |
1.3454 USDT |
1.6075 USDT |
1.3547 USDT |
| 2025-11-07 |
1.3391 USDT |
2,773,360.5869 VIRTUAL |
1.1931 USDT |
1.1746 USDT |
1.4649 USDT |
1.4600 USDT |
| 2025-11-06 |
1.3363 USDT |
823,839.8000 VIRTUAL |
1.3846 USDT |
1.2583 USDT |
1.4288 USDT |
1.2940 USDT |
| 2025-11-05 |
1.3431 USDT |
1,947,640.1000 VIRTUAL |
1.3611 USDT |
1.2508 USDT |
1.4375 USDT |
1.3843 USDT |
| 2025-11-04 |
1.3737 USDT |
1,494,277.5000 VIRTUAL |
1.4611 USDT |
1.3020 USDT |
1.4724 USDT |
1.3991 USDT |
| 2025-11-03 |
1.5241 USDT |
1,680,129.4072 VIRTUAL |
1.6726 USDT |
1.4317 USDT |
1.6933 USDT |
1.4570 USDT |
| 2025-11-02 |
1.7344 USDT |
1,606,442.1155 VIRTUAL |
1.8348 USDT |
1.6070 USDT |
1.8506 USDT |
1.6611 USDT |
| 2025-11-01 |
1.7220 USDT |
2,974,411.7860 VIRTUAL |
1.3597 USDT |
1.3437 USDT |
1.9000 USDT |
1.8655 USDT |